Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

CTO Realty Growth, Inc. (CTO)

Compare
18.15
-0.75
(-3.97%)
At close: April 4 at 4:00:02 PM EDT
18.56
+0.41
+(2.26%)
After hours: 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.6918.7418.1318.1518.15423,100
Apr 3, 202519.2119.3218.8918.9018.90292,500
Apr 2, 202519.3019.5419.2519.4419.44286,700
Apr 1, 202519.3819.5519.1319.3619.36326,000
Mar 31, 202519.2319.5519.1919.3119.31384,900
Mar 28, 202519.2719.4319.0619.3019.30346,200
Mar 27, 202519.1219.5019.0619.1919.19380,500
Mar 26, 202519.1319.3818.9919.0919.09355,100
Mar 25, 202519.2619.3618.9619.1319.13354,400
Mar 24, 202518.9419.3318.9119.3119.31318,500
Mar 21, 202518.8819.0118.6718.8818.88432,300
Mar 20, 202518.8519.1018.8118.9418.94265,800
Mar 19, 202519.0319.1118.7818.9018.90361,600
Mar 18, 202518.7319.0618.6719.0019.00470,000
Mar 17, 202518.6718.8318.6118.6818.68403,000
Mar 14, 202518.1418.6518.0218.5918.59390,300
Mar 13, 2025 0.38 Dividend
Mar 13, 202518.5218.6518.0618.0618.06461,600
Mar 12, 202519.0219.0918.7418.9418.56390,400
Mar 11, 202519.2719.3018.7818.9018.52439,300
Mar 10, 202519.3319.6319.1319.2118.82463,600
Mar 7, 202518.7519.3218.7519.2818.89368,200
Mar 6, 202518.8219.0318.5918.7218.34446,000
Mar 5, 202518.8619.1718.6818.7018.32374,500
Mar 4, 202519.0919.5018.8318.8518.47537,000
Mar 3, 202519.1019.2718.9919.1318.75415,700
Feb 28, 202518.7619.1318.7319.0418.66765,100
Feb 27, 202518.6818.9718.6518.6918.32257,400
Feb 26, 202518.9019.0818.6018.6918.32346,000
Feb 25, 202518.8419.0618.8418.9218.54805,300
Feb 24, 202518.9719.1918.7418.8418.46324,800
Feb 21, 202519.5619.8818.1819.0118.63837,700
Feb 20, 202520.1420.3920.1320.2119.80221,100
Feb 19, 202520.0020.3420.0020.2219.81270,000
Feb 18, 202520.4520.5420.0020.1119.71333,200
Feb 14, 202520.6820.8820.5320.5320.12188,400
Feb 13, 202520.4520.7520.3820.6820.27197,600
Feb 12, 202519.9620.4419.9620.3919.98270,700
Feb 11, 202519.9020.2719.8420.2619.85222,300
Feb 10, 202519.9220.1319.7120.0119.61214,000
Feb 7, 202520.2220.2719.9220.0119.61326,200
Feb 6, 202520.2420.3420.1020.2419.83312,900
Feb 5, 202519.9320.2819.9020.2419.83326,200
Feb 4, 202519.6619.9319.5319.8519.45294,200
Feb 3, 202519.4019.8519.2919.7619.36306,000
Jan 31, 202519.4919.7419.4719.6319.24205,900
Jan 30, 202519.5619.7719.4219.5519.16153,300
Jan 29, 202519.6719.7519.2619.3818.99191,200
Jan 28, 202519.5319.7919.4419.7219.32267,600
Jan 27, 202519.3719.7919.3719.5919.20206,400
Jan 24, 202519.2119.4219.1519.4119.02128,100
Jan 23, 202519.2319.3119.1619.2918.90136,100
Jan 22, 202519.7319.7319.2419.2418.85177,900
Jan 21, 202519.8519.9319.6819.8419.44190,500
Jan 17, 202520.0020.0119.6219.7719.37270,700
Jan 16, 202519.5919.9419.5519.9119.51183,500
Jan 15, 202519.7619.7719.4919.6419.25183,600
Jan 14, 202519.5919.6319.3219.4319.04151,500
Jan 13, 202519.0019.5518.8919.4419.05406,000
Jan 10, 202519.1019.2318.9119.1218.74330,200
Jan 8, 202519.2119.3619.1319.3118.92311,600
Jan 7, 202519.3819.4919.1319.3018.91267,000
Jan 6, 202519.6919.7419.3619.4119.02258,700
Jan 3, 202519.4919.6919.3919.6819.29173,400
Jan 2, 202519.7619.8019.2519.3718.98280,700
Dec 31, 202419.7219.9119.5519.7119.31368,400
Dec 30, 202419.3519.6619.1819.6319.24263,200
Dec 27, 202419.5019.7019.3819.4019.01252,200
Dec 26, 202419.3819.6519.3619.5819.19149,000
Dec 24, 202419.4219.5019.2819.4919.10126,700
Dec 23, 202419.5019.5019.0319.3118.92458,400
Dec 20, 202419.2119.9119.1619.4719.082,454,600
Dec 19, 202419.6719.8419.3619.4219.03573,500
Dec 18, 202420.5020.6919.4019.4019.01532,200
Dec 17, 202420.4120.7420.4120.5320.12449,500
Dec 16, 202420.1920.7320.1220.5020.09547,000
Dec 13, 202420.1120.2719.9720.1419.74395,800
Dec 12, 2024 0.38 Dividend
Dec 12, 202419.9120.2419.9120.1319.73377,700
Dec 11, 202420.4420.5920.3620.4619.68474,900
Dec 10, 202420.4420.7020.2720.4319.65363,400
Dec 9, 202420.6720.6720.3520.4119.63514,300
Dec 6, 202420.5620.5920.3520.4419.66344,500
Dec 5, 202420.4020.7120.3020.5119.73547,900
Dec 4, 202420.3020.5120.2920.3919.61438,700
Dec 3, 202420.2520.2920.0820.2519.48273,300
Dec 2, 202420.3520.4220.1920.2119.44382,400
Nov 29, 202420.4520.6220.4020.4119.63160,800
Nov 27, 202420.1220.4520.1220.4419.66424,100
Nov 26, 202419.8420.0519.7819.9919.23358,100
Nov 25, 202419.9820.0519.7319.8619.101,614,300
Nov 22, 202419.7019.9019.7019.8119.05315,600
Nov 21, 202419.4819.8019.4819.6618.91274,000
Nov 20, 202419.5319.6919.4119.4718.73280,600
Nov 19, 202419.4719.7419.4019.6418.89300,800
Nov 18, 202419.5419.7219.4219.5018.75365,900
Nov 15, 202419.7019.7519.5019.5318.78531,400
Nov 14, 202419.7819.8119.4819.5018.75434,300
Nov 13, 202420.1120.3619.6619.7018.95990,700
Nov 12, 202420.5720.6519.9219.9519.191,064,300
Nov 11, 202420.6820.8720.6120.6519.86320,700
Nov 8, 202420.5020.8420.4520.5419.75405,400
Nov 7, 202420.1520.5820.1020.4119.63557,600
Nov 6, 202420.2820.4019.8920.0219.25385,200
Nov 5, 202419.5820.0119.5119.9719.21278,200
Nov 4, 202419.4019.6519.3219.6018.85382,500
Nov 1, 202419.6519.6819.3319.4018.66492,400
Oct 31, 202419.5419.8319.3519.3518.61442,300
Oct 30, 202419.4019.9419.3919.5218.77676,900
Oct 29, 202419.2119.2519.0919.2118.47301,800
Oct 28, 202419.5619.5819.1619.3018.56340,000
Oct 25, 202420.0020.0019.5219.5618.81441,500
Oct 24, 202419.6919.9119.6319.7218.97366,400
Oct 23, 202419.3719.6119.2719.5518.80280,300
Oct 22, 202419.4019.4719.2419.3518.61203,500
Oct 21, 202419.3819.4619.1319.4618.72248,000
Oct 18, 202419.4319.5719.3919.4718.73232,700
Oct 17, 202419.5319.6519.3519.4118.67276,000
Oct 16, 202419.4019.6319.3819.6218.87286,600
Oct 15, 202419.0219.3118.9919.2818.54227,000
Oct 14, 202418.8119.1218.7318.9618.23225,100
Oct 11, 202418.6518.8618.6118.8418.12208,300
Oct 10, 202418.7618.7618.5118.5717.86332,300
Oct 9, 202418.8518.9418.7418.7918.07687,300
Oct 8, 202418.7518.8718.6718.8218.10653,100
Oct 7, 202418.7718.7918.5818.6817.97258,800
Oct 4, 202419.0319.0518.7218.8218.10238,000
Oct 3, 202419.0719.1218.8318.9718.24266,400
Oct 2, 202419.0619.0718.8918.9818.25253,900
Oct 1, 202419.0819.1018.9019.0018.27284,300
Sep 30, 202419.0719.2018.9519.0218.29336,200
Sep 27, 202418.9119.2018.8618.9918.26325,700
Sep 26, 202419.2419.3118.8818.8918.17294,800
Sep 25, 202418.9219.0818.8619.0718.34268,600
Sep 24, 202419.0019.0318.8518.9318.21436,900
Sep 23, 202419.2119.2818.9418.9618.23399,200
Sep 20, 202419.3319.3819.1419.1718.44579,700
Sep 19, 202419.5419.5419.2719.4418.70247,900
Sep 18, 202419.2319.4719.1919.3118.57270,100
Sep 17, 202419.6519.6619.1619.2318.49366,000
Sep 16, 202419.3419.6919.1519.5318.78647,400
Sep 13, 202419.0519.1818.9919.0618.33564,300
Sep 12, 2024 0.38 Dividend
Sep 12, 202418.5619.0918.5618.9118.19739,300
Sep 11, 202419.5319.6518.5918.8717.781,665,700
Sep 10, 202419.5321.1519.1921.1519.935,951,900
Sep 9, 202419.1819.5319.1119.5218.40358,900
Sep 6, 202419.2419.3319.0119.2418.13302,700
Sep 5, 202419.1119.5319.1119.2418.13518,800
Sep 4, 202418.9519.2318.9319.0117.91602,300
Sep 3, 202418.9819.0218.7818.9317.84431,700
Aug 30, 202419.0219.1118.8519.0217.92644,900
Aug 29, 202419.2219.2718.9218.9217.83656,500
Aug 28, 202419.1419.3519.0619.1618.06271,400
Aug 27, 202419.3319.4418.9819.1118.01831,400
Aug 26, 202419.2419.5619.1019.3418.23742,800
Aug 23, 202418.6819.1418.6218.9017.81955,500
Aug 22, 202419.0119.1218.4718.5017.43794,900
Aug 21, 202419.2419.3718.9218.9417.85580,300
Aug 20, 202419.2419.3618.9318.9717.88594,700
Aug 19, 202419.3619.8419.0819.1718.07582,800
Aug 16, 202419.3519.3619.1519.2718.16212,800
Aug 15, 202419.4519.4519.1819.2218.11265,400
Aug 14, 202419.3819.4019.2119.2618.15119,400
Aug 13, 202419.3719.4719.2519.3018.19166,400
Aug 12, 202419.5019.5019.1719.2518.14166,600
Aug 9, 202419.8119.8119.4619.5018.38161,200
Aug 8, 202419.8420.0619.7519.8218.68101,600
Aug 7, 202419.8020.0519.7019.7518.61105,400
Aug 6, 202419.5019.9719.4619.8018.66167,100
Aug 5, 202419.6919.7419.2719.4818.36203,000
Aug 2, 202419.9120.2119.9120.0718.91128,100
Aug 1, 202420.0820.2519.8920.0718.91149,400
Jul 31, 202420.0920.2820.0520.0718.91195,600
Jul 30, 202419.7120.1719.6820.1518.99181,600
Jul 29, 202419.6119.8619.5519.6218.49162,500
Jul 26, 202419.4019.7619.2219.6118.48206,800
Jul 25, 202419.1019.2518.9018.9817.89127,900
Jul 24, 202419.2219.4518.9818.9917.90117,100
Jul 23, 202419.1419.5019.0919.3318.22205,800
Jul 22, 202418.9919.2218.7819.1118.01136,200
Jul 19, 202418.8618.9118.7318.8917.8081,900
Jul 18, 202418.6318.8918.6118.8117.73176,400
Jul 17, 202418.5818.7218.5118.6917.61412,300
Jul 16, 202418.6818.7618.5618.5817.51182,400
Jul 15, 202418.3918.6118.3318.5417.47118,000
Jul 12, 202418.2018.3118.1218.2517.20115,000
Jul 11, 202417.7918.1017.6418.0917.05162,500
Jul 10, 202417.5517.6617.4417.6416.62129,100
Jul 9, 202417.3817.4717.2717.4516.4471,300
Jul 8, 202417.3817.4917.3617.4116.4176,700
Jul 5, 202417.4917.5017.3217.3616.3676,000
Jul 3, 202417.5317.6517.4717.4916.4864,900
Jul 2, 202417.4017.4917.3517.4716.46104,800
Jul 1, 202417.5717.5917.2017.3616.36139,400
Jun 28, 202417.5117.5417.2217.4616.45386,600
Jun 27, 202417.1417.3017.1417.2916.29115,400
Jun 26, 202417.0717.1617.0317.0316.0589,000
Jun 25, 202417.5317.5317.1117.1516.16133,100
Jun 24, 202417.2017.5017.1117.4816.47163,700
Jun 21, 202417.2517.2517.0917.1016.11141,200
Jun 20, 202417.3517.3817.1717.1916.2088,600
Jun 18, 202417.4017.4317.3217.3316.3382,400
Jun 17, 202417.3917.4917.3517.4016.4075,800
Jun 14, 202417.3417.4217.2717.4216.42107,700
Jun 13, 2024 0.38 Dividend
Jun 13, 202417.4717.5417.3917.4316.43111,100
Jun 12, 202417.9017.9917.7717.7816.40146,300
Jun 11, 202417.8917.9017.7317.7616.38105,800
Jun 10, 202417.8517.9917.7817.9316.54156,400
Jun 7, 202417.8417.9417.8217.9016.5188,100
Jun 6, 202417.8917.9717.8617.9416.5471,900
Jun 5, 202418.0018.0017.8917.9316.5491,600
Jun 4, 202417.8417.9817.8217.9816.58120,800
Jun 3, 202417.8817.8817.7917.8516.46113,500
May 31, 202417.6817.7917.5317.7616.38125,500
May 30, 202417.5017.7217.5017.6716.3079,400
May 29, 202417.4317.4617.3117.3816.03129,300
May 28, 202417.4717.6517.4617.4816.12141,400
May 24, 202417.5217.5817.4517.4516.0965,800
May 23, 202417.6817.7217.4817.5316.17109,000
May 22, 202417.7217.8017.6717.6816.3192,700
May 21, 202417.6817.7717.6217.7516.3759,400
May 20, 202417.8217.9017.6717.6716.3093,700
May 17, 202417.8517.8717.7317.8016.42111,500
May 16, 202417.7317.8417.6617.8116.4291,000
May 15, 202417.6117.7317.5717.6516.28102,000
May 14, 202417.4417.4717.3317.4516.09122,200
May 13, 202417.3317.3817.2517.3616.0197,400
May 10, 202417.3417.3417.2117.3015.9595,400
May 9, 202417.3417.3617.2317.2515.91125,400
May 8, 202417.2017.3517.1617.3415.99109,900
May 7, 202416.9917.3116.9917.2415.90127,600
May 6, 202417.0817.1516.9516.9715.65161,200
May 3, 202417.7017.7517.0217.0215.70182,900
May 2, 202417.4417.5517.3517.4716.11110,000
May 1, 202417.3917.5217.3317.3716.02128,700
Apr 30, 202417.1917.5317.1817.3516.00262,800
Apr 29, 202417.1917.3417.1817.3215.97130,100
Apr 26, 202417.1417.1817.0717.1315.8080,300
Apr 25, 202417.0617.1116.9717.1115.78106,800
Apr 24, 202417.1317.2117.0517.1615.83150,900
Apr 23, 202417.0617.2517.0217.2015.86174,000
Apr 22, 202417.0517.1016.9117.0915.76155,700
Apr 19, 202416.6816.9816.6716.9815.66124,200
Apr 18, 202416.6816.7716.6116.7215.42112,000
Apr 17, 202416.5716.7116.5616.6115.32148,400
Apr 16, 202416.6216.6716.5116.5415.25167,300
Apr 15, 202416.9016.9016.7016.7215.42240,700
Apr 12, 202416.7516.9216.7516.9115.59135,800
Apr 11, 202416.7016.8916.6216.8915.58114,500
Apr 10, 202416.8016.8316.5816.7015.40200,100
Apr 9, 202417.0317.0416.9517.0115.69176,800
Apr 8, 202416.9017.0416.9017.0015.68232,100
Apr 5, 202416.7616.8616.7216.7715.47125,400

Related Tickers

BNL Broadstone Net Lease, Inc.
16.18
-3.23%
 
AHH Armada Hoffler Properties, Inc.
6.85
-1.01%
 
GOOD Gladstone Commercial Corporation
13.98
-4.64%
 
OLP One Liberty Properties, Inc.
24.95
-3.18%
 
GNL Global Net Lease, Inc.
7.52
-3.59%
 
ESRT Empire State Realty Trust, Inc.
7.21
-3.09%
 
WPC W. P. Carey Inc.
59.15
-3.63%
 
AAT American Assets Trust, Inc.
18.73
-3.30%
 
VICI VICI Properties Inc.
30.59
-3.38%
 
GOODO Gladstone Commercial Corporation
19.95
-2.54%